帝尔激光 sz.300776
156.58
+6.30%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 73.70 | 77.00 | 72.85 | 75.56 | +0.61% | 7.28 | 5.79% |
| 2026-03-20 | 75.51 | 79.34 | 74.38 | 75.10 | +0.13% | 5.99 | 4.64% |
| 2026-03-19 | 76.80 | 77.22 | 74.41 | 75.00 | -4.26% | 4.26 | 3.36% |
| 2026-03-18 | 80.15 | 81.09 | 77.72 | 78.34 | -1.46% | 4.43 | 3.35% |
| 2026-03-17 | 82.60 | 83.83 | 79.50 | 79.50 | -1.08% | 5.23 | 3.81% |
| 2026-03-16 | 82.68 | 83.12 | 79.11 | 80.37 | -2.81% | 5.56 | 4.12% |
| 2026-03-13 | 83.01 | 86.44 | 82.51 | 82.69 | -5.69% | 7.98 | 5.67% |
| 2026-03-12 | 90.90 | 91.04 | 85.90 | 87.68 | -2.94% | 7.95 | 5.41% |
| 2026-03-11 | 88.01 | 96.00 | 87.92 | 90.34 | +3.78% | 13.23 | 8.54% |
| 2026-03-10 | 85.50 | 87.86 | 84.25 | 87.05 | +3.85% | 7.09 | 4.89% |
| 2026-03-09 | 83.66 | 84.29 | 80.18 | 83.82 | -2.63% | 6.90 | 5.00% |
| 2026-03-06 | 89.01 | 89.54 | 85.33 | 86.08 | -4.72% | 6.82 | 4.69% |
| 2026-03-05 | 87.86 | 92.76 | 86.65 | 90.34 | +5.46% | 9.42 | 6.24% |
| 2026-03-04 | 83.99 | 88.39 | 83.76 | 85.66 | +0.29% | 6.00 | 4.15% |
| 2026-03-03 | 93.50 | 94.85 | 84.04 | 85.41 | -7.96% | 10.25 | 6.98% |
| 2026-03-02 | 94.26 | 97.78 | 92.50 | 92.80 | -3.67% | 10.36 | 6.51% |
| 2026-02-27 | 90.89 | 99.51 | 90.50 | 96.34 | +4.48% | 13.11 | 8.11% |
| 2026-02-26 | 85.60 | 92.60 | 83.80 | 92.21 | +7.62% | 12.60 | 8.36% |
| 2026-02-25 | 88.17 | 88.38 | 84.31 | 85.68 | -2.92% | 7.34 | 5.11% |
| 2026-02-24 | 88.90 | 90.18 | 85.40 | 88.26 | -0.70% | 6.56 | 4.46% |